SHA:603607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.80	19.94	18.71	19.53	19.53	-2.40%	4,969,640
Oct 22, 2026	20.14	20.40	19.85	20.01	20.01	-0.10%	2,501,896
Oct 21, 2026	20.48	20.63	20.02	20.03	20.03	-1.96%	2,536,700
Oct 20, 2026	20.12	20.66	20.02	20.43	20.43	1.84%	2,279,700
Oct 19, 2026	20.10	20.41	19.83	20.06	20.06	-0.59%	2,511,100
Oct 16, 2026	20.28	20.60	20.00	20.18	20.18	0.55%	2,334,399
Oct 15, 2026	20.33	20.56	20.00	20.07	20.07	-2.57%	2,643,200
Oct 14, 2026	20.98	21.13	20.57	20.60	20.60	-2.60%	2,183,472
Oct 13, 2026	20.60	21.18	20.41	21.15	21.15	1.15%	2,656,272
Oct 12, 2026	21.60	21.88	20.91	20.91	20.91	-3.55%	3,103,660
Oct 9, 2026	21.89	21.89	20.65	21.68	21.68	-1.68%	5,087,828
Oct 8, 2026	23.25	23.28	21.86	22.05	22.05	-4.75%	5,700,796
Sep 30, 2026	23.50	23.60	22.82	23.15	23.15	0.09%	3,564,696
Sep 29, 2026	22.85	23.36	22.75	23.13	23.13	1.14%	2,894,740
Sep 28, 2026	23.33	23.45	22.85	22.87	22.87	-1.76%	4,011,083
Sep 24, 2026	23.43	23.68	23.21	23.28	23.28	-1.06%	2,916,200
Sep 23, 2026	24.04	24.05	23.26	23.53	23.53	-2.08%	5,314,100
Sep 22, 2026	24.02	24.20	23.81	24.03	24.03	0.38%	6,222,860
Sep 21, 2026	24.03	24.18	23.56	23.94	23.94	-1.48%	7,783,800
Sep 18, 2026	25.00	25.19	24.24	24.30	24.30	-2.80%	11,547,472
Sep 17, 2026	24.22	25.35	23.96	25.00	25.00	2.42%	16,360,900
Sep 16, 2026	22.25	24.41	22.20	24.41	24.41	10.00%	12,411,100
Sep 15, 2026	22.91	23.14	22.06	22.19	22.19	-3.10%	4,814,655
Sep 14, 2026	21.53	22.97	21.53	22.90	22.90	6.76%	7,186,400
Sep 11, 2026	22.10	22.26	21.33	21.45	21.45	-4.33%	3,960,400
Sep 10, 2026	22.65	23.50	22.40	22.42	22.42	-1.41%	5,636,100
Sep 9, 2026	22.99	23.17	22.44	22.74	22.74	-0.92%	4,244,000
Sep 8, 2026	22.55	22.99	22.50	22.95	22.95	1.64%	5,076,900
Sep 7, 2026	21.96	22.95	21.96	22.58	22.58	2.59%	5,128,000
Sep 4, 2026	22.12	22.75	21.81	22.01	22.01	-0.45%	4,137,100
Sep 3, 2026	22.25	22.34	21.70	22.11	22.11	-0.18%	2,756,100
Sep 2, 2026	22.30	22.41	21.87	22.15	22.15	-1.29%	2,643,900
Sep 1, 2026	22.67	22.73	22.10	22.44	22.44	-1.01%	3,032,200
Aug 31, 2026	22.28	22.92	22.21	22.67	22.67	1.39%	3,931,806
Aug 28, 2026	22.35	22.63	22.05	22.36	22.36	-0.04%	5,258,940
Aug 27, 2026	21.09	22.46	21.09	22.37	22.37	5.47%	8,552,759
Aug 26, 2026	21.60	22.09	21.10	21.21	21.21	-2.03%	3,045,300
Aug 25, 2026	21.26	21.65	20.98	21.65	21.65	1.03%	2,822,024
Aug 24, 2026	21.44	21.99	21.30	21.43	21.43	-0.74%	3,183,600
Aug 21, 2026	21.47	21.62	20.81	21.59	21.59	-	3,433,200
Aug 20, 2026	21.46	21.74	21.16	21.59	21.59	1.65%	2,814,200
Aug 19, 2026	22.10	22.28	21.20	21.24	21.24	-5.22%	4,239,689
Aug 18, 2026	22.48	23.35	22.22	22.41	22.41	-0.93%	5,971,560
Aug 17, 2026	22.55	22.76	20.98	22.62	22.62	1.43%	9,863,300
Aug 14, 2026	22.50	22.65	21.86	22.30	22.30	-0.98%	4,389,000
Aug 13, 2026	22.54	23.00	22.38	22.52	22.52	-0.53%	2,753,200
Aug 12, 2026	22.20	23.10	22.04	22.64	22.64	1.84%	3,053,640
Aug 11, 2026	21.88	22.37	21.55	22.23	22.23	1.28%	2,872,600
Aug 10, 2026	21.75	22.09	21.52	21.95	21.95	0.64%	2,226,900
Aug 7, 2026	22.14	22.20	21.49	21.81	21.81	-0.95%	2,988,500